|
Closing price on 2/28/2022
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
7,500 |
| Split-adjusted Price |
8.79 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
8.79
|
7,500
|
|
|
2/25/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.71
|
4,900
|
|
|
2/24/2022
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
8.63
|
6,500
|
|
|
2/23/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.71
|
10,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
8.63
|
7,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
8.63
|
15,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
8.63
|
10,700
|
|
|
2/17/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.50
|
8.87
|
13,000
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.71
|
4,700
|
|
|
2/15/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.60
|
8.79
|
5,300
|
|
|
2/14/2022
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.71
|
2,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
8.63
|
11,200
|
|
|
2/10/2022
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.50
|
8.46
|
1,900
|
|
|
2/9/2022
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.70
|
8.63
|
3,700
|
|
|
2/8/2022
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.87
|
100
|
|
|
2/7/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
8.30
|
30,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.30
|
2,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.30
|
0
|
|
|
1/26/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.30
|
22,200
|
|
|
1/25/2022
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
8.38
|
13,000
|
|
|
1/24/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
8.38
|
200
|
|
|
1/21/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
8.46
|
4,400
|
|
|
1/20/2022
|
+0.20 / +1.92%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.40
|
8.71
|
3,400
|
|
|
1/19/2022
|
+0.20 / +2.00%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.40
|
8.38
|
9,600
|
|
|
1/18/2022
|
-0.60 / -5.77%
|
10.30
|
10.30
|
9.60
|
9.80
|
10.00
|
8.05
|
13,500
|
|
|
1/17/2022
|
+0.50 / +5.00%
|
10.30
|
11.20
|
10.30
|
10.50
|
10.40
|
8.63
|
4,700
|
|
|
1/14/2022
|
-0.20 / -1.90%
|
10.00
|
10.30
|
9.20
|
10.30
|
10.00
|
8.46
|
4,100
|
|
|
1/13/2022
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
8.54
|
2,100
|
|
|
1/12/2022
|
-0.10 / -0.93%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.90
|
8.79
|
9,900
|
|
|
1/11/2022
|
+0.20 / +1.80%
|
11.30
|
11.30
|
10.20
|
11.30
|
10.80
|
9.28
|
4,100
|
|
|